DigitalNote DigitalNote

0.028969 USD (-21.40%)
0.00000272 BTC (-10.89%)

Market Cap

199,729,063 USD
18,783 BTC

Volume (24h)

16,991,200 USD
1,598 BTC

Circulating Supply

6,894,460,134 XDN

Historical data for DigitalNote

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 21, 2018 0.039199 0.041993 0.032290 0.033850 29,716,800 270,251,000
Jan 20, 2018 0.037470 0.043700 0.035555 0.039635 30,132,400 258,328,000
Jan 19, 2018 0.041045 0.043055 0.035894 0.037715 24,066,200 282,975,000
Jan 18, 2018 0.035594 0.046063 0.034675 0.041474 37,265,200 245,393,000
Jan 17, 2018 0.029995 0.039247 0.025593 0.035727 46,372,100 206,788,000
Jan 16, 2018 0.048394 0.048558 0.022697 0.030111 36,172,800 333,635,000
Jan 15, 2018 0.047561 0.053515 0.046611 0.047764 38,409,800 327,887,000
Jan 14, 2018 0.053985 0.054153 0.046907 0.047929 17,882,300 372,174,000
Jan 13, 2018 0.057809 0.061825 0.054367 0.055695 24,498,300 398,536,000
Jan 12, 2018 0.055849 0.062498 0.051568 0.058622 33,141,000 385,018,000
Jan 11, 2018 0.056968 0.079447 0.042449 0.058045 59,490,000 392,726,000
Jan 10, 2018 0.065901 0.065901 0.051015 0.052174 28,680,200 453,775,000
Jan 09, 2018 0.071968 0.075909 0.061328 0.066232 18,294,400 495,548,000
Jan 08, 2018 0.081618 0.082504 0.056197 0.074429 31,053,600 561,997,000
Jan 07, 2018 0.088441 0.098659 0.074411 0.084145 44,550,400 608,976,000
Jan 06, 2018 0.052573 0.107064 0.047923 0.090693 145,988,000 362,003,000
Jan 05, 2018 0.028783 0.064498 0.025549 0.054844 62,977,500 198,189,000
Jan 04, 2018 0.021204 0.030081 0.019227 0.029292 20,883,600 146,005,000
Jan 03, 2018 0.020092 0.021709 0.019371 0.021120 9,372,000 138,351,000
Jan 02, 2018 0.020775 0.022126 0.019224 0.020130 13,210,200 143,047,000
Jan 01, 2018 0.021551 0.021625 0.019785 0.020738 9,113,730 148,390,000
Dec 31, 2017 0.019334 0.021643 0.019256 0.021504 9,256,380 133,129,000
Dec 30, 2017 0.019174 0.021374 0.017240 0.019579 12,324,100 132,027,000
Dec 29, 2017 0.020944 0.022633 0.018870 0.019267 11,231,700 144,213,000
Dec 28, 2017 0.020544 0.021361 0.017686 0.020928 10,877,100 141,458,000
Dec 27, 2017 0.022860 0.027853 0.020158 0.020817 16,622,300 157,410,000
Dec 26, 2017 0.023914 0.027167 0.019585 0.022937 17,154,500 164,662,000
Dec 25, 2017 0.026645 0.032058 0.018722 0.024341 29,131,400 183,472,000
Dec 24, 2017 0.022370 0.029489 0.020105 0.026349 16,868,600 154,030,000
Dec 23, 2017 0.010757 0.025021 0.010628 0.021835 21,502,700 74,067,300